Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.87 | 15.04 | 14.42 | 14.52 | 4,631,569 | -0.39(-2.63%) |
Jul 30, 2015 | 14.96 | 15.39 | 14.69 | 14.91 | 9,092,234 | -0.22(-1.46%) |
Jul 29, 2015 | 14.29 | 15.29 | 13.97 | 15.13 | 6,193,657 | +0.63(+4.31%) |
Jul 28, 2015 | 14.04 | 14.71 | 13.71 | 14.50 | 6,433,433 | +0.66(+4.77%) |
Jul 27, 2015 | 13.94 | 14.32 | 13.49 | 13.84 | 7,011,789 | -0.34(-2.42%) |
Jul 24, 2015 | 15.14 | 15.29 | 14.14 | 14.19 | 6,284,120 | -0.90(-5.95%) |
Jul 23, 2015 | 14.76 | 16.11 | 14.52 | 15.08 | 7,301,092 | +0.38(+2.57%) |
Jul 22, 2015 | 14.67 | 14.87 | 14.49 | 14.71 | 6,417,487 | -0.17(-1.12%) |
Jul 21, 2015 | 14.75 | 15.07 | 14.67 | 14.87 | 4,562,654 | +0.33(+2.30%) |
Jul 20, 2015 | 14.63 | 14.67 | 14.22 | 14.54 | 6,086,041 | -0.13(-0.90%) |
Jul 17, 2015 | 15.04 | 15.29 | 14.66 | 14.67 | 5,458,925 | -0.44(-2.91%) |
Jul 16, 2015 | 15.77 | 15.84 | 15.09 | 15.11 | 5,137,658 | -0.20(-1.32%) |
Jul 15, 2015 | 16.08 | 16.15 | 15.26 | 15.31 | 4,226,871 | -0.96(-5.90%) |
Jul 14, 2015 | 15.81 | 16.33 | 15.67 | 16.27 | 3,757,527 | +0.49(+3.12%) |
Jul 13, 2015 | 15.67 | 16.03 | 15.46 | 15.78 | 3,505,563 | +0.18(+1.19%) |
Jul 10, 2015 | 15.74 | 15.87 | 15.41 | 15.60 | 4,401,512 | +0.08(+0.51%) |
Jul 09, 2015 | 15.54 | 15.74 | 15.29 | 15.52 | 4,696,438 | +0.32(+2.09%) |
Jul 08, 2015 | 15.14 | 15.54 | 15.05 | 15.20 | 5,872,543 | -0.26(-1.71%) |
Jul 07, 2015 | 15.05 | 15.49 | 14.61 | 15.46 | 4,635,826 | +0.43(+2.87%) |
Jul 06, 2015 | 15.33 | 15.57 | 14.97 | 15.03 | 4,949,255 | -0.63(-3.99%) |
Jul 02, 2015 | 15.78 | 15.66 | 15.66 | 15.66 | 3,223,921 | +0.04(+0.23%) |
Jul 01, 2015 | 16.53 | 16.55 | 15.56 | 15.62 | 5,482,791 | -0.95(-5.71%) |
Jun 30, 2015 | 16.73 | 16.80 | 16.40 | 16.57 | 2,778,834 | +0.03(+0.19%) |
Jun 29, 2015 | 16.18 | 16.86 | 16.11 | 16.54 | 4,271,902 | +0.04(+0.27%) |
Jun 26, 2015 | 16.37 | 16.62 | 16.13 | 16.49 | 8,589,677 | +0.04(+0.21%) |
Jun 25, 2015 | 16.95 | 17.13 | 16.44 | 16.46 | 5,300,256 | -0.61(-3.56%) |
Jun 24, 2015 | 17.51 | 17.66 | 17.05 | 17.07 | 3,928,910 | -0.55(-3.15%) |
Jun 23, 2015 | 17.48 | 17.76 | 17.40 | 17.62 | 2,899,916 | +0.14(+0.81%) |
Jun 22, 2015 | 17.52 | 17.62 | 17.26 | 17.48 | 4,253,392 | +0.07(+0.40%) |
Jun 19, 2015 | 17.68 | 17.90 | 17.22 | 17.41 | 4,977,305 | -0.33(-1.84%) |
Jun 18, 2015 | 18.51 | 18.69 | 17.72 | 17.73 | 4,321,093 | -0.70(-3.77%) |
Jun 17, 2015 | 18.69 | 18.86 | 18.25 | 18.43 | 2,249,301 | +0.05(+0.29%) |
Jun 16, 2015 | 18.27 | 18.48 | 18.18 | 18.38 | 2,142,933 | +0.17(+0.92%) |
Jun 15, 2015 | 18.14 | 18.40 | 17.93 | 18.21 | 2,936,768 | -0.25(-1.34%) |
Jun 12, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 2,208,565 | -0.22(-1.18%) |
Jun 11, 2015 | 18.87 | 18.87 | 18.50 | 18.68 | 2,672,100 | -0.17(-0.89%) |
Jun 10, 2015 | 18.71 | 18.98 | 18.63 | 18.84 | 2,309,190 | +0.48(+2.64%) |
Jun 09, 2015 | 18.60 | 18.89 | 18.26 | 18.36 | 4,030,454 | -0.06(-0.33%) |
Jun 08, 2015 | 18.40 | 18.60 | 18.10 | 18.42 | 4,808,332 | +0.09(+0.48%) |
Jun 05, 2015 | 17.66 | 18.75 | 17.61 | 18.33 | 3,777,500 | +0.54(+3.05%) |
Jun 04, 2015 | 18.04 | 18.23 | 17.77 | 17.79 | 2,478,284 | -0.41(-2.26%) |
Jun 03, 2015 | 18.16 | 18.57 | 18.05 | 18.20 | 2,843,294 | +0.00(+0.00%) |
Jun 02, 2015 | 17.63 | 18.49 | 17.63 | 18.20 | 2,285,618 | +0.67(+3.85%) |
Jun 01, 2015 | 17.77 | 17.77 | 17.25 | 17.53 | 3,090,021 | -0.18(-0.99%) |
May 29, 2015 | 17.54 | 18.04 | 17.51 | 17.70 | 4,111,838 | +0.21(+1.20%) |
May 28, 2015 | 17.72 | 17.81 | 17.26 | 17.49 | 4,059,729 | -0.31(-1.75%) |
May 27, 2015 | 17.48 | 17.84 | 17.28 | 17.80 | 4,203,607 | +0.22(+1.27%) |
May 26, 2015 | 18.26 | 18.49 | 17.47 | 17.58 | 5,612,361 | -1.17(-6.26%) |
May 22, 2015 | 18.64 | 18.75 | 18.75 | 18.75 | 2,032,031 | -0.09(-0.46%) |
May 21, 2015 | 18.49 | 19.04 | 18.39 | 18.84 | 3,700,919 | +0.55(+3.02%) |
May 20, 2015 | 17.95 | 18.43 | 17.84 | 18.29 | 3,352,710 | +0.32(+1.80%) |
May 19, 2015 | 18.55 | 18.55 | 17.48 | 17.97 | 6,043,505 | -0.76(-4.07%) |
May 18, 2015 | 18.31 | 18.86 | 18.04 | 18.73 | 4,323,020 | +0.42(+2.30%) |
May 15, 2015 | 18.34 | 18.44 | 17.97 | 18.31 | 5,260,843 | -0.09(-0.48%) |
May 14, 2015 | 18.81 | 19.03 | 18.29 | 18.39 | 3,491,570 | -0.31(-1.66%) |
May 13, 2015 | 19.00 | 19.10 | 18.61 | 18.71 | 4,527,554 | -0.14(-0.77%) |
May 12, 2015 | 18.44 | 19.06 | 18.04 | 18.85 | 4,598,812 | +0.39(+2.09%) |
May 11, 2015 | 19.04 | 19.20 | 18.37 | 18.46 | 4,970,054 | -0.90(-4.66%) |
May 08, 2015 | 18.79 | 19.41 | 18.32 | 19.37 | 3,971,483 | +0.78(+4.20%) |
May 07, 2015 | 18.97 | 19.02 | 18.32 | 18.59 | 6,498,650 | -0.46(-2.44%) |
May 06, 2015 | 19.20 | 19.67 | 18.88 | 19.05 | 7,362,885 | +0.17(+0.91%) |
May 05, 2015 | 19.69 | 19.99 | 18.81 | 18.88 | 4,839,243 | -0.55(-2.84%) |
May 04, 2015 | 19.66 | 19.77 | 19.13 | 19.43 | 3,241,761 | -0.25(-1.27%) |